Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2018 | 30.42 | 30.60 | 29.70 | 29.87 | 163,215 | -0.13(-0.43%) |
Oct 30, 2018 | 29.89 | 30.78 | 29.10 | 30.00 | 90,950 | +0.12(+0.40%) |
Oct 29, 2018 | 30.96 | 31.71 | 29.77 | 29.88 | 111,068 | -0.58(-1.90%) |
Oct 26, 2018 | 30.32 | 31.46 | 29.81 | 30.46 | 113,100 | -0.28(-0.91%) |
Oct 25, 2018 | 31.16 | 31.28 | 30.70 | 30.74 | 95,305 | -0.24(-0.77%) |
Oct 24, 2018 | 32.12 | 32.84 | 30.95 | 30.98 | 151,589 | -1.23(-3.82%) |
Oct 23, 2018 | 31.81 | 32.29 | 31.00 | 32.21 | 110,200 | -0.15(-0.46%) |
Oct 22, 2018 | 32.60 | 32.60 | 31.82 | 32.36 | 92,051 | -0.12(-0.37%) |
Oct 19, 2018 | 33.35 | 33.45 | 32.19 | 32.48 | 112,100 | -0.91(-2.73%) |
Oct 18, 2018 | 34.91 | 35.29 | 33.15 | 33.39 | 83,992 | -1.82(-5.17%) |
Oct 17, 2018 | 35.14 | 35.41 | 34.10 | 35.21 | 81,238 | +0.02(+0.06%) |
Oct 16, 2018 | 34.98 | 35.27 | 34.64 | 35.19 | 99,617 | +0.21(+0.60%) |
Oct 15, 2018 | 35.18 | 35.30 | 34.50 | 34.98 | 61,120 | -0.33(-0.93%) |
Oct 12, 2018 | 36.70 | 36.71 | 35.15 | 35.31 | 78,200 | -0.99(-2.73%) |
Oct 11, 2018 | 36.70 | 37.28 | 36.27 | 36.30 | 84,817 | -0.55(-1.49%) |
Oct 10, 2018 | 37.69 | 37.80 | 36.80 | 36.85 | 111,396 | -0.97(-2.56%) |
Oct 09, 2018 | 38.43 | 38.47 | 37.64 | 37.82 | 81,155 | -0.62(-1.61%) |
Oct 08, 2018 | 38.77 | 39.04 | 37.92 | 38.44 | 38,305 | -0.47(-1.21%) |
Oct 05, 2018 | 40.06 | 40.09 | 38.41 | 38.91 | 68,900 | -1.22(-3.04%) |
Oct 04, 2018 | 40.97 | 41.07 | 40.05 | 40.13 | 45,703 | -0.98(-2.38%) |
Oct 03, 2018 | 40.44 | 41.55 | 40.13 | 41.11 | 56,635 | +0.14(+0.34%) |
Oct 02, 2018 | 41.39 | 41.72 | 40.85 | 40.97 | 48,344 | -0.33(-0.80%) |
Oct 01, 2018 | 43.42 | 44.03 | 41.23 | 41.30 | 122,226 | -1.80(-4.18%) |
Sep 28, 2018 | 42.35 | 43.20 | 42.27 | 43.10 | 112,600 | +0.60(+1.41%) |
Sep 27, 2018 | 42.00 | 42.70 | 41.70 | 42.50 | 79,398 | +0.50(+1.19%) |
Sep 26, 2018 | 41.80 | 42.12 | 41.70 | 42.00 | 92,503 | +0.30(+0.72%) |
Sep 25, 2018 | 43.05 | 43.05 | 41.70 | 41.70 | 68,262 | -1.35(-3.14%) |
Sep 24, 2018 | 42.15 | 43.30 | 41.60 | 43.05 | 244,743 | +0.80(+1.89%) |
Sep 21, 2018 | 41.85 | 42.60 | 41.62 | 42.25 | 232,600 | +0.60(+1.44%) |
Sep 20, 2018 | 41.15 | 41.95 | 40.85 | 41.65 | 71,104 | +0.70(+1.71%) |
Sep 19, 2018 | 41.20 | 41.65 | 40.90 | 40.95 | 96,463 | -0.35(-0.85%) |
Sep 18, 2018 | 41.10 | 41.45 | 41.00 | 41.30 | 75,520 | +0.20(+0.49%) |
Sep 17, 2018 | 40.70 | 41.20 | 40.40 | 41.10 | 51,888 | +0.35(+0.86%) |
Sep 14, 2018 | 39.95 | 40.90 | 39.70 | 40.75 | 56,000 | +0.75(+1.88%) |
Sep 13, 2018 | 40.35 | 40.35 | 39.90 | 40.00 | 47,603 | -0.15(-0.37%) |
Sep 12, 2018 | 39.50 | 40.20 | 39.40 | 40.15 | 94,940 | +0.60(+1.52%) |
Sep 11, 2018 | 39.90 | 39.98 | 39.15 | 39.55 | 102,377 | -0.40(-1.00%) |
Sep 10, 2018 | 41.35 | 41.80 | 39.85 | 39.95 | 102,676 | -1.15(-2.80%) |
Sep 07, 2018 | 41.10 | 41.20 | 40.42 | 41.10 | 61,800 | -0.10(-0.24%) |
Sep 06, 2018 | 41.90 | 42.95 | 41.15 | 41.20 | 61,612 | -0.70(-1.67%) |
Sep 05, 2018 | 41.15 | 42.20 | 40.52 | 41.90 | 113,453 | +0.75(+1.82%) |
Sep 04, 2018 | 42.80 | 42.80 | 41.05 | 41.15 | 63,632 | -1.65(-3.86%) |
Aug 31, 2018 | 42.80 | 42.80 | 42.80 | 0 | +0.15(+0.35%) | |
Aug 30, 2018 | 43.70 | 43.70 | 42.65 | 42.65 | 68,907 | -1.10(-2.51%) |
Aug 29, 2018 | 44.00 | 44.15 | 43.70 | 43.75 | 58,094 | -0.50(-1.13%) |
Aug 28, 2018 | 44.95 | 45.05 | 44.20 | 44.25 | 65,754 | -0.70(-1.56%) |
Aug 27, 2018 | 44.85 | 45.27 | 44.85 | 44.95 | 79,948 | +0.40(+0.90%) |
Aug 24, 2018 | 44.65 | 44.80 | 44.10 | 44.55 | 57,100 | -0.15(-0.34%) |
Aug 23, 2018 | 45.70 | 45.70 | 44.50 | 44.70 | 73,020 | -1.00(-2.19%) |
Aug 22, 2018 | 46.40 | 46.40 | 45.50 | 45.70 | 78,176 | -0.70(-1.51%) |
Aug 21, 2018 | 45.80 | 46.50 | 45.65 | 46.40 | 72,440 | +0.95(+2.09%) |
Aug 20, 2018 | 45.20 | 45.73 | 45.20 | 45.45 | 62,887 | +0.25(+0.55%) |
Aug 17, 2018 | 44.55 | 45.60 | 44.38 | 45.20 | 89,200 | +0.50(+1.12%) |
Aug 16, 2018 | 43.50 | 44.70 | 43.50 | 44.70 | 49,364 | +1.45(+3.35%) |
Aug 15, 2018 | 43.00 | 43.40 | 42.60 | 43.25 | 66,016 | +0.05(+0.12%) |
Aug 14, 2018 | 41.50 | 43.35 | 41.50 | 43.20 | 70,486 | +1.80(+4.35%) |
Aug 13, 2018 | 41.45 | 41.55 | 40.83 | 41.40 | 100,290 | +0.70(+1.72%) |
Aug 10, 2018 | 40.40 | 40.80 | 40.05 | 40.70 | 67,400 | +0.05(+0.12%) |
Aug 09, 2018 | 40.75 | 40.83 | 40.42 | 40.65 | 48,735 | +0.00(+0.00%) |
Aug 08, 2018 | 40.75 | 40.80 | 40.25 | 40.65 | 78,386 | -0.05(-0.12%) |
Aug 07, 2018 | 40.90 | 41.10 | 40.50 | 40.70 | 59,437 | +0.00(+0.00%) |
Aug 06, 2018 | 40.65 | 41.90 | 40.50 | 40.70 | 77,615 | +0.10(+0.25%) |
Aug 03, 2018 | 42.05 | 42.20 | 40.29 | 40.60 | 169,400 | -1.45(-3.45%) |
Aug 02, 2018 | 41.80 | 42.20 | 40.76 | 42.05 | 102,944 | -0.10(-0.24%) |
Aug 01, 2018 | 47.00 | 48.45 | 41.67 | 42.15 | 236,594 | -4.25(-9.16%) |
Jul 31, 2018 | 45.70 | 47.05 | 45.70 | 46.40 | 91,244 | +0.80(+1.75%) |
Jul 30, 2018 | 45.00 | 46.10 | 45.00 | 45.60 | 52,988 | +0.50(+1.11%) |
Jul 27, 2018 | 45.65 | 45.95 | 44.75 | 45.10 | 52,900 | -0.60(-1.31%) |
Jul 26, 2018 | 44.25 | 46.00 | 44.25 | 45.70 | 79,596 | +1.20(+2.70%) |
Jul 25, 2018 | 44.55 | 44.60 | 44.20 | 44.50 | 79,993 | -0.05(-0.11%) |
Jul 24, 2018 | 44.90 | 45.25 | 44.30 | 44.55 | 53,000 | -0.05(-0.11%) |
Jul 23, 2018 | 45.00 | 45.00 | 44.30 | 44.60 | 55,356 | -0.40(-0.89%) |
Jul 20, 2018 | 45.75 | 45.75 | 44.90 | 45.00 | 65,378 | -0.70(-1.53%) |
Jul 19, 2018 | 45.00 | 46.08 | 44.75 | 45.70 | 89,614 | +0.55(+1.22%) |
Jul 18, 2018 | 44.45 | 45.15 | 44.35 | 45.15 | 56,326 | +0.60(+1.35%) |
Jul 17, 2018 | 44.40 | 44.65 | 44.30 | 44.55 | 65,823 | +0.25(+0.56%) |
Jul 16, 2018 | 44.45 | 44.65 | 44.10 | 44.30 | 58,925 | -0.10(-0.23%) |
Jul 13, 2018 | 45.15 | 45.40 | 44.25 | 44.40 | 76,697 | -0.70(-1.55%) |
Jul 12, 2018 | 45.05 | 46.05 | 44.65 | 45.10 | 140,506 | +0.40(+0.89%) |
Jul 11, 2018 | 44.75 | 45.20 | 44.40 | 44.70 | 62,033 | -0.30(-0.67%) |
Jul 10, 2018 | 45.55 | 45.80 | 44.25 | 45.00 | 97,948 | -0.50(-1.10%) |
Jul 09, 2018 | 44.80 | 45.70 | 44.67 | 45.50 | 91,678 | +0.80(+1.79%) |
Jul 06, 2018 | 44.75 | 44.85 | 44.50 | 44.70 | 56,920 | +0.10(+0.22%) |
Jul 05, 2018 | 44.20 | 44.65 | 43.70 | 44.60 | 67,206 | +0.50(+1.13%) |
Jul 03, 2018 | 44.10 | 44.10 | 44.10 | 0 | +0.35(+0.80%) | |
Jul 02, 2018 | 43.40 | 43.75 | 43.12 | 43.75 | 58,415 | +0.10(+0.23%) |
Jun 29, 2018 | 43.65 | 43.85 | 43.50 | 43.65 | 79,116 | +0.10(+0.23%) |
Jun 28, 2018 | 43.60 | 43.77 | 43.40 | 43.55 | 108,144 | -0.10(-0.23%) |
Jun 27, 2018 | 43.60 | 43.85 | 43.30 | 43.65 | 102,319 | +0.20(+0.46%) |
Jun 26, 2018 | 42.95 | 43.80 | 42.55 | 43.45 | 94,014 | +0.55(+1.28%) |
Jun 25, 2018 | 42.90 | 43.30 | 42.45 | 42.90 | 82,586 | +0.00(+0.00%) |
Jun 22, 2018 | 42.60 | 43.05 | 42.48 | 42.90 | 406,991 | +0.45(+1.06%) |
Jun 21, 2018 | 41.80 | 42.55 | 41.30 | 42.45 | 107,052 | +0.65(+1.56%) |
Jun 20, 2018 | 41.15 | 41.95 | 40.70 | 41.80 | 65,529 | +0.80(+1.95%) |
Jun 19, 2018 | 40.95 | 41.42 | 40.60 | 41.00 | 106,209 | -0.35(-0.85%) |
Jun 18, 2018 | 41.10 | 41.40 | 40.25 | 41.35 | 89,802 | -0.10(-0.24%) |
Jun 15, 2018 | 42.45 | 40.90 | 41.45 | 146,600 | -1.00(-2.36%) | |
Jun 14, 2018 | 42.90 | 42.95 | 42.25 | 42.45 | 70,638 | -0.05(-0.12%) |
Jun 13, 2018 | 43.25 | 43.35 | 42.20 | 42.50 | 44,845 | -0.80(-1.85%) |
Jun 12, 2018 | 43.35 | 43.50 | 42.90 | 43.30 | 53,413 | +0.05(+0.12%) |
Jun 11, 2018 | 42.75 | 43.50 | 42.75 | 43.25 | 59,560 | +0.65(+1.53%) |
Jun 08, 2018 | 42.75 | 43.05 | 42.55 | 42.60 | 34,976 | -0.20(-0.47%) |
Jun 07, 2018 | 42.80 | 43.10 | 42.65 | 42.80 | 30,392 | +0.05(+0.12%) |
Jun 06, 2018 | 42.75 | 42.15 | 42.75 | 88,069 | +0.15(+0.35%) | |
Jun 05, 2018 | 42.25 | 42.70 | 42.00 | 42.60 | 54,116 | +0.45(+1.07%) |
Jun 04, 2018 | 42.00 | 42.50 | 41.65 | 42.15 | 99,247 | +0.15(+0.36%) |
Jun 01, 2018 | 42.35 | 42.98 | 41.73 | 42.00 | 112,205 | +0.10(+0.24%) |
May 31, 2018 | 41.95 | 42.45 | 41.45 | 41.90 | 78,444 | -0.15(-0.36%) |
May 30, 2018 | 41.80 | 42.30 | 41.65 | 42.05 | 47,729 | +0.50(+1.20%) |
May 29, 2018 | 41.50 | 41.75 | 40.95 | 41.55 | 77,400 | -0.35(-0.84%) |
May 25, 2018 | 41.90 | 41.90 | 41.90 | 0 | +0.15(+0.36%) | |
May 24, 2018 | 41.60 | 41.80 | 41.00 | 41.75 | 41,349 | +0.05(+0.12%) |
May 23, 2018 | 41.80 | 41.95 | 41.20 | 41.70 | 60,007 | -0.30(-0.71%) |
May 22, 2018 | 42.20 | 42.45 | 41.85 | 42.00 | 38,923 | -0.05(-0.12%) |
May 21, 2018 | 41.85 | 42.20 | 41.85 | 42.05 | 67,415 | +0.20(+0.48%) |
May 18, 2018 | 41.50 | 41.90 | 41.35 | 41.85 | 57,575 | +0.50(+1.21%) |
May 17, 2018 | 40.75 | 41.70 | 40.75 | 41.35 | 103,689 | +0.45(+1.10%) |
May 16, 2018 | 40.25 | 41.00 | 39.95 | 40.90 | 87,856 | +0.60(+1.49%) |
May 15, 2018 | 40.80 | 40.95 | 40.25 | 40.30 | 59,044 | -0.75(-1.83%) |
May 14, 2018 | 40.35 | 41.35 | 40.35 | 41.05 | 92,312 | +0.80(+1.99%) |
May 11, 2018 | 40.35 | 40.60 | 39.50 | 40.25 | 118,340 | +0.00(+0.00%) |
May 10, 2018 | 40.95 | 41.40 | 40.10 | 40.25 | 98,508 | -0.55(-1.35%) |
May 09, 2018 | 41.05 | 41.25 | 40.45 | 40.80 | 83,961 | -0.20(-0.49%) |
May 08, 2018 | 40.70 | 41.30 | 40.55 | 41.00 | 112,810 | +0.30(+0.74%) |
May 07, 2018 | 41.30 | 41.30 | 39.85 | 40.70 | 103,492 | -0.45(-1.09%) |
May 04, 2018 | 41.35 | 41.95 | 40.77 | 41.15 | 92,829 | -0.40(-0.96%) |
May 03, 2018 | 41.35 | 42.35 | 40.55 | 41.55 | 147,859 | +0.05(+0.12%) |
May 02, 2018 | 44.15 | 44.15 | 37.50 | 41.50 | 335,738 | -3.25(-7.26%) |
May 01, 2018 | 44.50 | 44.80 | 43.70 | 44.75 | 77,998 | +0.15(+0.34%) |
Apr 30, 2018 | 46.05 | 46.05 | 44.50 | 44.60 | 39,616 | -1.30(-2.83%) |
Apr 27, 2018 | 46.25 | 46.35 | 45.50 | 45.90 | 32,089 | -0.25(-0.54%) |
Apr 26, 2018 | 47.00 | 47.00 | 46.00 | 46.15 | 36,137 | -0.85(-1.81%) |
Apr 25, 2018 | 46.60 | 47.40 | 46.40 | 47.00 | 41,050 | +0.30(+0.64%) |
Apr 24, 2018 | 47.80 | 47.80 | 46.25 | 46.70 | 29,869 | -0.85(-1.79%) |
Apr 23, 2018 | 48.20 | 48.20 | 47.45 | 47.55 | 38,895 | -0.60(-1.25%) |
Apr 20, 2018 | 48.35 | 48.45 | 47.85 | 48.15 | 42,431 | -0.20(-0.41%) |
Apr 19, 2018 | 49.10 | 49.15 | 48.20 | 48.35 | 43,370 | -0.90(-1.83%) |
Apr 18, 2018 | 49.05 | 49.50 | 48.85 | 49.25 | 51,084 | +0.40(+0.82%) |
Apr 17, 2018 | 49.10 | 49.30 | 48.45 | 48.85 | 58,514 | +0.10(+0.21%) |
Apr 16, 2018 | 48.15 | 49.10 | 47.85 | 48.75 | 99,497 | +0.95(+1.99%) |
Apr 13, 2018 | 48.30 | 48.30 | 47.60 | 47.80 | 51,125 | -0.25(-0.52%) |
Apr 12, 2018 | 47.45 | 48.30 | 46.85 | 48.05 | 67,353 | +0.75(+1.59%) |
Apr 11, 2018 | 47.15 | 47.30 | 46.70 | 47.30 | 46,623 | -0.25(-0.53%) |
Apr 10, 2018 | 47.30 | 48.05 | 47.30 | 47.55 | 78,782 | +0.90(+1.93%) |
Apr 09, 2018 | 47.60 | 47.60 | 45.90 | 46.65 | 124,395 | -0.70(-1.48%) |
Apr 06, 2018 | 47.75 | 48.05 | 46.85 | 47.35 | 102,439 | -0.80(-1.66%) |
Apr 05, 2018 | 47.40 | 48.20 | 47.25 | 48.15 | 57,436 | +0.95(+2.01%) |
Apr 04, 2018 | 46.25 | 47.25 | 46.12 | 47.20 | 107,278 | +0.45(+0.96%) |
Apr 03, 2018 | 46.45 | 47.05 | 45.95 | 46.75 | 82,122 | +0.60(+1.30%) |
Apr 02, 2018 | 48.00 | 48.20 | 45.85 | 46.15 | 98,421 | -2.10(-4.35%) |
Mar 29, 2018 | 48.25 | 48.25 | 48.25 | 0 | +0.95(+2.01%) | |
Mar 28, 2018 | 46.70 | 47.80 | 46.10 | 47.30 | 119,223 | +0.55(+1.18%) |
Mar 27, 2018 | 47.00 | 47.70 | 46.40 | 46.75 | 116,067 | -0.15(-0.32%) |
Mar 26, 2018 | 46.80 | 47.00 | 45.80 | 46.90 | 73,944 | +0.80(+1.74%) |
Mar 23, 2018 | 47.80 | 47.80 | 46.05 | 46.10 | 106,742 | -1.70(-3.56%) |
Mar 22, 2018 | 48.70 | 48.99 | 47.52 | 47.80 | 135,748 | -1.25(-2.55%) |
Mar 21, 2018 | 48.75 | 49.25 | 48.00 | 49.05 | 55,838 | +0.20(+0.41%) |
Mar 20, 2018 | 48.90 | 49.30 | 48.25 | 48.85 | 75,031 | +0.00(+0.00%) |
Mar 19, 2018 | 48.15 | 49.05 | 47.70 | 48.85 | 95,423 | +0.50(+1.03%) |
Mar 16, 2018 | 47.45 | 48.45 | 47.35 | 48.35 | 200,974 | +0.90(+1.90%) |
Mar 15, 2018 | 48.35 | 48.35 | 47.20 | 47.45 | 87,301 | -0.95(-1.96%) |
Mar 14, 2018 | 49.40 | 49.40 | 48.20 | 48.40 | 52,879 | -0.80(-1.63%) |
Mar 13, 2018 | 49.50 | 49.95 | 48.90 | 49.20 | 71,968 | -0.15(-0.30%) |
Mar 12, 2018 | 49.40 | 50.25 | 49.00 | 49.35 | 149,664 | +0.00(+0.00%) |
Mar 09, 2018 | 49.00 | 49.65 | 48.50 | 49.35 | 172,376 | +0.50(+1.02%) |
Mar 08, 2018 | 48.70 | 49.10 | 48.45 | 48.85 | 51,799 | +0.30(+0.62%) |
Mar 07, 2018 | 48.70 | 48.55 | 73,013 | +0.10(+0.21%) | ||
Mar 06, 2018 | 48.65 | 48.85 | 48.23 | 48.45 | 156,997 | +0.00(+0.00%) |
Mar 05, 2018 | 48.10 | 48.80 | 48.10 | 48.45 | 87,672 | +0.15(+0.31%) |
Mar 02, 2018 | 48.05 | 48.75 | 47.75 | 48.30 | 167,175 | -0.05(-0.10%) |
Mar 01, 2018 | 48.00 | 48.90 | 47.75 | 48.35 | 129,759 | +0.20(+0.42%) |
Feb 28, 2018 | 48.25 | 48.83 | 47.95 | 48.15 | 153,617 | -0.10(-0.21%) |
Feb 27, 2018 | 48.05 | 49.50 | 48.05 | 48.25 | 111,497 | +0.00(+0.00%) |
Feb 26, 2018 | 47.95 | 48.95 | 46.98 | 48.25 | 144,571 | +0.15(+0.31%) |
Feb 23, 2018 | 49.30 | 50.05 | 46.65 | 48.10 | 111,020 | -0.75(-1.54%) |
Feb 22, 2018 | 44.15 | 50.30 | 44.15 | 48.85 | 273,463 | +5.25(+12.04%) |
Feb 21, 2018 | 44.35 | 45.25 | 43.40 | 43.60 | 200,104 | -0.75(-1.69%) |
Feb 20, 2018 | 44.05 | 44.80 | 43.90 | 44.35 | 87,488 | +0.05(+0.11%) |
Feb 16, 2018 | 44.30 | 44.30 | 44.30 | 0 | +0.45(+1.03%) | |
Feb 15, 2018 | 43.95 | 44.15 | 43.65 | 43.85 | 57,748 | +0.10(+0.23%) |
Feb 14, 2018 | 43.50 | 44.10 | 42.90 | 43.75 | 125,592 | -0.05(-0.11%) |
Feb 13, 2018 | 43.45 | 44.10 | 43.10 | 43.80 | 127,330 | -0.05(-0.11%) |
Feb 12, 2018 | 44.45 | 44.45 | 43.30 | 43.85 | 73,176 | -0.30(-0.68%) |
Feb 09, 2018 | 45.05 | 45.05 | 43.05 | 44.15 | 96,929 | -0.30(-0.67%) |
Feb 08, 2018 | 45.25 | 45.95 | 44.45 | 44.45 | 71,603 | -0.85(-1.88%) |
Feb 07, 2018 | 44.85 | 45.60 | 44.85 | 45.30 | 63,462 | +0.30(+0.67%) |
Feb 06, 2018 | 43.70 | 46.65 | 42.51 | 45.00 | 85,346 | -0.75(-1.64%) |
Feb 05, 2018 | 46.40 | 47.35 | 45.45 | 45.75 | 38,063 | -1.20(-2.56%) |
Feb 02, 2018 | 47.20 | 47.25 | 46.65 | 46.95 | 123,929 | -0.65(-1.37%) |
Feb 01, 2018 | 47.55 | 47.80 | 47.05 | 47.60 | 59,783 | -0.20(-0.42%) |
Jan 31, 2018 | 49.25 | 49.25 | 47.70 | 47.80 | 58,692 | -1.10(-2.25%) |
Jan 30, 2018 | 48.75 | 48.88 | 48.50 | 48.90 | 49,502 | -0.45(-0.91%) |
Jan 29, 2018 | 49.25 | 49.55 | 49.10 | 49.35 | 45,677 | -0.10(-0.20%) |
Jan 26, 2018 | 49.65 | 49.80 | 48.75 | 49.45 | 31,535 | +0.10(+0.20%) |
Jan 25, 2018 | 50.20 | 50.20 | 48.95 | 49.35 | 44,814 | -0.40(-0.80%) |
Jan 24, 2018 | 50.35 | 50.55 | 49.70 | 49.75 | 47,640 | -0.30(-0.60%) |
Jan 23, 2018 | 50.20 | 50.60 | 49.65 | 50.05 | 58,352 | -0.20(-0.40%) |
Jan 22, 2018 | 50.10 | 50.35 | 49.48 | 50.25 | 42,903 | +0.00(+0.00%) |
Jan 19, 2018 | 49.15 | 50.60 | 48.95 | 50.25 | 61,788 | +1.10(+2.24%) |
Jan 18, 2018 | 49.80 | 49.90 | 49.00 | 49.15 | 65,647 | -0.85(-1.70%) |
Jan 17, 2018 | 48.35 | 50.25 | 47.95 | 50.00 | 122,842 | +2.00(+4.17%) |
Jan 16, 2018 | 50.00 | 50.60 | 47.90 | 48.00 | 89,747 | -1.85(-3.71%) |
Jan 12, 2018 | 49.85 | 49.85 | 49.85 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 49.50 | 50.40 | 49.45 | 49.85 | 124,295 | +0.30(+0.61%) |
Jan 10, 2018 | 50.35 | 50.35 | 48.95 | 49.55 | 90,566 | -1.00(-1.98%) |
Jan 09, 2018 | 51.20 | 51.35 | 50.55 | 50.55 | 63,006 | -0.65(-1.27%) |
Jan 08, 2018 | 51.20 | 51.25 | 50.75 | 51.20 | 58,141 | -0.05(-0.10%) |
Jan 05, 2018 | 51.20 | 51.35 | 50.65 | 51.25 | 44,350 | +0.20(+0.39%) |
Jan 04, 2018 | 51.35 | 51.85 | 50.90 | 51.05 | 34,747 | -0.05(-0.10%) |
Jan 03, 2018 | 51.10 | 51.35 | 50.50 | 51.10 | 48,492 | +0.05(+0.10%) |
Jan 02, 2018 | 51.00 | 51.55 | 51.00 | 51.05 | 49,924 | +0.30(+0.59%) |
Dec 29, 2017 | 50.75 | 50.75 | 50.75 | 0 | -0.70(-1.36%) | |
Dec 28, 2017 | 51.05 | 51.55 | 50.95 | 51.45 | 36,876 | +0.45(+0.88%) |
Dec 27, 2017 | 50.70 | 51.25 | 50.45 | 51.00 | 57,346 | +0.35(+0.69%) |
Dec 26, 2017 | 50.45 | 50.80 | 50.35 | 50.65 | 65,358 | +0.00(+0.00%) |
Dec 22, 2017 | 51.45 | 51.45 | 50.08 | 50.65 | 35,162 | -0.65(-1.27%) |
Dec 21, 2017 | 51.30 | 51.95 | 51.25 | 51.30 | 32,285 | +0.15(+0.29%) |
Dec 20, 2017 | 51.10 | 51.60 | 50.75 | 51.15 | 40,569 | +0.35(+0.69%) |
Dec 19, 2017 | 51.80 | 52.00 | 50.60 | 50.80 | 49,207 | -0.90(-1.74%) |
Dec 18, 2017 | 51.05 | 52.55 | 51.05 | 51.70 | 35,733 | +1.25(+2.48%) |
Dec 15, 2017 | 50.10 | 51.15 | 50.05 | 50.45 | 244,969 | +0.60(+1.20%) |
Dec 14, 2017 | 50.65 | 51.25 | 49.55 | 49.85 | 48,224 | -0.75(-1.48%) |
Dec 13, 2017 | 49.85 | 51.40 | 49.85 | 50.60 | 48,756 | +0.75(+1.50%) |
Dec 12, 2017 | 51.20 | 51.45 | 49.60 | 49.85 | 55,622 | -1.05(-2.06%) |
Dec 11, 2017 | 51.85 | 51.85 | 50.85 | 50.90 | 50,631 | -0.95(-1.83%) |
Dec 08, 2017 | 52.80 | 52.80 | 51.80 | 51.85 | 32,833 | +0.00(+0.00%) |
Dec 07, 2017 | 52.80 | 53.25 | 52.40 | 83,821 | +0.00(+0.00%) | |
Dec 06, 2017 | 52.35 | 53.48 | 52.00 | 52.55 | 31,064 | -0.05(-0.10%) |
Dec 05, 2017 | 53.25 | 53.35 | 52.35 | 52.60 | 41,424 | -0.60(-1.13%) |
Dec 04, 2017 | 54.40 | 54.72 | 53.00 | 53.20 | 31,642 | -0.35(-0.65%) |
Dec 01, 2017 | 55.05 | 55.05 | 52.85 | 53.55 | 70,592 | -1.50(-2.72%) |
Nov 30, 2017 | 55.30 | 55.70 | 54.65 | 55.05 | 67,092 | +0.10(+0.18%) |
Nov 29, 2017 | 56.55 | 56.60 | 54.88 | 54.95 | 62,170 | -1.50(-2.66%) |
Nov 28, 2017 | 53.25 | 56.50 | 53.15 | 56.45 | 66,035 | +3.30(+6.21%) |
Nov 27, 2017 | 53.65 | 54.05 | 53.05 | 53.15 | 95,346 | -0.50(-0.93%) |
Nov 24, 2017 | 54.20 | 54.20 | 52.95 | 53.65 | 23,284 | -0.45(-0.83%) |
Nov 22, 2017 | 55.75 | 56.00 | 54.05 | 54.10 | 52,872 | -1.50(-2.70%) |
Nov 21, 2017 | 55.00 | 56.50 | 54.65 | 55.60 | 85,679 | +0.95(+1.74%) |
Nov 20, 2017 | 53.95 | 54.70 | 53.45 | 54.65 | 191,889 | +0.70(+1.30%) |
Nov 17, 2017 | 53.55 | 54.50 | 52.85 | 53.95 | 57,232 | -0.05(-0.09%) |
Nov 16, 2017 | 53.15 | 54.30 | 53.15 | 54.00 | 47,058 | +1.05(+1.98%) |
Nov 15, 2017 | 52.50 | 53.10 | 52.50 | 52.95 | 63,543 | +0.25(+0.47%) |
Nov 14, 2017 | 52.20 | 52.80 | 52.20 | 52.70 | 50,298 | +0.10(+0.19%) |
Nov 13, 2017 | 52.80 | 53.05 | 52.40 | 52.60 | 41,392 | -0.45(-0.85%) |
Nov 10, 2017 | 53.05 | 53.95 | 53.00 | 53.05 | 43,727 | -0.15(-0.28%) |
Nov 09, 2017 | 53.30 | 53.75 | 52.30 | 53.20 | 35,449 | -0.50(-0.93%) |
Nov 08, 2017 | 53.70 | 53.92 | 52.55 | 53.70 | 37,941 | -0.35(-0.65%) |
Nov 07, 2017 | 54.80 | 54.80 | 53.30 | 54.05 | 47,307 | -0.65(-1.19%) |
Nov 06, 2017 | 55.10 | 55.35 | 54.20 | 54.70 | 41,550 | -0.60(-1.08%) |
Nov 03, 2017 | 56.20 | 56.55 | 54.60 | 55.30 | 82,203 | -1.15(-2.04%) |
Nov 02, 2017 | 54.45 | 56.50 | 54.00 | 56.45 | 60,038 | +1.75(+3.20%) |